Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 427,800 |
| 2026-07-24 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 253,900 |
| 2026-07-23 | 224.00 | 228.00 | 204.00 | 220.00 | 220.00 | 4,356,200 |
| 2026-07-22 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 332,500 |
| 2026-07-21 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 256,800 |
| 2026-07-20 | 218.00 | 224.00 | 214.00 | 222.00 | 222.00 | 777,400 |
| 2026-07-17 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 176,800 |
| 2026-07-16 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 662,000 |
| 2026-07-15 | 222.00 | 244.00 | 216.00 | 216.00 | 216.00 | 1,690,700 |
| 2026-07-14 | 202.00 | 234.00 | 198.00 | 222.00 | 222.00 | 3,964,000 |
| 2026-07-13 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 197,600 |
| 2026-07-10 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 295,400 |
| 2026-07-09 | 200.00 | 206.00 | 196.00 | 202.00 | 202.00 | 193,900 |
| 2026-07-08 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 170,300 |
| 2026-07-07 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 41,000 |
| 2026-07-06 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 134,900 |
| 2026-07-03 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 15,700 |
| 2026-07-02 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 18,900 |
| 2026-07-01 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 18,000 |
| 2026-06-30 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 146,200 |
| 2026-06-29 | 199.00 | 202.00 | 193.00 | 199.00 | 199.00 | 83,500 |
| 2026-06-26 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 15,100 |
| 2026-06-25 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 18,500 |
| 2026-06-24 | 199.00 | 206.00 | 198.00 | 198.00 | 198.00 | 146,800 |
| 2026-06-23 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 23,800 |
| 2026-06-22 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 33,300 |
| 2026-06-19 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 32,700 |
| 2026-06-18 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 47,500 |
| 2026-06-17 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 169,000 |
| 2026-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-15 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 354,600 |
| 2026-06-12 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 104,500 |
| 2026-06-11 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 76,900 |
| 2026-06-10 | 195.00 | 206.00 | 194.00 | 202.00 | 202.00 | 326,000 |
| 2026-06-09 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 331,800 |
| 2026-06-08 | 204.00 | 204.00 | 187.00 | 199.00 | 199.00 | 242,900 |
| 2026-06-05 | 202.00 | 214.00 | 202.00 | 204.00 | 204.00 | 61,000 |
| 2026-06-04 | 210.00 | 218.00 | 198.00 | 216.00 | 216.00 | 663,200 |
| 2026-06-03 | 214.00 | 216.00 | 200.00 | 212.00 | 212.00 | 533,300 |
| 2026-06-02 | 218.00 | 220.00 | 206.00 | 214.00 | 214.00 | 509,500 |
| 2026-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-29 | 199.00 | 226.00 | 199.00 | 214.00 | 214.00 | 2,290,700 |
| 2026-05-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-26 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 247,100 |
| 2026-05-25 | 190.00 | 200.00 | 189.00 | 200.00 | 200.00 | 94,700 |
| 2026-05-22 | 189.00 | 200.00 | 183.00 | 190.00 | 190.00 | 279,300 |
| 2026-05-21 | 192.00 | 194.00 | 186.00 | 189.00 | 189.00 | 684,500 |
| 2026-05-20 | 192.00 | 196.00 | 187.00 | 192.00 | 192.00 | 210,800 |
| 2026-05-19 | 198.00 | 199.00 | 192.00 | 192.00 | 192.00 | 172,300 |
| 2026-05-18 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 672,000 |
| 2026-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-13 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 85,800 |
| 2026-05-12 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 140,500 |
| 2026-05-11 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 177,000 |
| 2026-05-08 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 130,900 |
| 2026-05-07 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 237,100 |
| 2026-05-06 | 206.00 | 214.00 | 204.00 | 208.00 | 208.00 | 138,400 |
| 2026-05-05 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 169,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.